4401東証P貸借
業種 化学
ＡＤＥＫＡ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,446.0 (24/05/10) | 2,441.5 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,446.0 (24/05/10) | 2,788.5 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,198.0 | 3,249.0 | 3,189.0 | 3,222.0 | +22.0 | +0.7 | 210,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,860.0 | 2,909.5 | 2,844.0 | 2,909.5 | +38.0 | +1.3 | 277,700 |
| 1/30 | 2,887.5 | 2,887.5 | 2,861.0 | 2,871.5 | -4.0 | -0.1 | 114,300 |
| 1/29 | 2,879.5 | 2,900.0 | 2,866.0 | 2,875.5 | +21.0 | +0.7 | 119,700 |
| 1/26 | 2,902.0 | 2,940.0 | 2,845.5 | 2,854.5 | -81.5 | -2.8 | 205,900 |
| 1/25 | 2,867.0 | 2,939.0 | 2,863.0 | 2,936.0 | +68.5 | +2.4 | 203,500 |
| 1/24 | 2,865.0 | 2,892.0 | 2,844.0 | 2,867.5 | -7.0 | -0.2 | 158,000 |
| 1/23 | 2,885.0 | 2,917.0 | 2,865.0 | 2,874.5 | -10.5 | -0.4 | 125,200 |
| 1/22 | 2,883.0 | 2,885.0 | 2,851.0 | 2,885.0 | +40.0 | +1.4 | 114,200 |
| 1/19 | 2,821.0 | 2,857.5 | 2,818.5 | 2,845.0 | +45.5 | +1.6 | 161,400 |
| 1/18 | 2,807.0 | 2,819.0 | 2,788.5 | 2,799.5 | -22.0 | -0.8 | 130,000 |
| 1/17 | 2,845.0 | 2,899.0 | 2,821.5 | 2,821.5 | -13.5 | -0.5 | 214,100 |
| 1/16 | 2,915.5 | 2,915.5 | 2,833.5 | 2,835.0 | -97.0 | -3.3 | 180,000 |
| 1/15 | 2,870.5 | 2,941.5 | 2,870.5 | 2,932.0 | +54.0 | +1.9 | 192,800 |
| 1/12 | 2,919.0 | 2,922.0 | 2,858.5 | 2,878.0 | -34.0 | -1.2 | 169,200 |
| 1/11 | 2,905.0 | 2,949.5 | 2,891.0 | 2,912.0 | +25.0 | +0.9 | 193,600 |
| 1/10 | 2,887.0 | 2,899.0 | 2,869.5 | 2,887.0 | 0 | 0.0 | 150,800 |
| 1/9 | 2,886.5 | 2,908.5 | 2,854.0 | 2,887.0 | +20.0 | +0.7 | 180,800 |
| 1/5 | 2,900.0 | 2,907.5 | 2,855.5 | 2,867.0 | -26.5 | -0.9 | 155,900 |
| 1/4 | 2,830.0 | 2,893.5 | 2,799.5 | 2,893.5 | +23.5 | +0.8 | 180,600 |
| 12/29 | 2,887.5 | 2,896.0 | 2,848.0 | 2,870.0 | -12.0 | -0.4 | 190,900 |
| 12/28 | 2,843.5 | 2,886.5 | 2,843.5 | 2,882.0 | +15.5 | +0.5 | 133,600 |
| 12/27 | 2,862.5 | 2,873.0 | 2,850.0 | 2,866.5 | +26.5 | +0.9 | 172,700 |
| 12/26 | 2,846.0 | 2,861.5 | 2,825.0 | 2,840.0 | +9.0 | +0.3 | 152,600 |
| 12/25 | 2,866.5 | 2,878.5 | 2,829.0 | 2,831.0 | -14.5 | -0.5 | 157,700 |
| 12/22 | 2,805.0 | 2,860.5 | 2,798.0 | 2,845.5 | +44.5 | +1.6 | 250,900 |
| 12/21 | 2,788.5 | 2,818.5 | 2,784.5 | 2,801.0 | +3.5 | +0.1 | 210,700 |
| 12/20 | 2,760.0 | 2,812.5 | 2,731.5 | 2,797.5 | +36.5 | +1.3 | 204,700 |
| 12/19 | 2,767.0 | 2,767.0 | 2,720.5 | 2,761.0 | +25.0 | +0.9 | 149,200 |
| 12/18 | 2,731.0 | 2,745.0 | 2,702.0 | 2,736.0 | -20.0 | -0.7 | 138,700 |
| 12/15 | 2,730.0 | 2,761.0 | 2,716.0 | 2,756.0 | +40.5 | +1.5 | 236,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて